Bent Finance Historical Data

BENT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 1, 2026 $ 0.0404
-1.31%
$ -- $ 213
Jan 31, 2026 $ 0.0432
-4.58%
$ -- $ 233
Jan 27, 2026 $ 0.0492
+0.00%
$ 2.5 million $ 59
Jan 26, 2026 $ 0.0478
+1.23%
$ -- $ 64
Jan 25, 2026 $ 0.0474
-1.32%
$ 2.41 million $ 126
Jan 23, 2026 $ 0.0488
+0.41%
$ -- $ 10
Jan 22, 2026 $ 0.0563
+0.00%
$ -- $ 52
Jan 21, 2026 $ 0.0572
+1.52%
$ 2.91 million $ 328
Jan 20, 2026 $ 0.0563
-6.96%
$ 2.86 million $ 391
Jan 15, 2026 $ 0.063
+0.00%
$ 3.2 million $ 157
Jan 14, 2026 $ 0.0625
+0.00%
$ -- $ 545
Jan 13, 2026 $ 0.061
+2.50%
$ 3.1 million $ 454
Jan 12, 2026 $ 0.0589
+1.17%
$ 2.99 million $ 192
Jan 8, 2026 $ 0.0633
+0.00%
$ -- $ 184
Jan 7, 2026 $ 0.065
-0.82%
$ -- $ 224
Jan 6, 2026 $ 0.0651
+0.00%
$ 3.31 million $ 133
Jan 5, 2026 $ 0.0639
+0.00%
$ 3.25 million $ 50
Jan 4, 2026 $ 0.0628
+0.36%
$ -- $ 177
Jan 2, 2026 $ 0.061
+0.00%
$ -- $ 39
Dec 16, 2025 $ 0.0703
+0.00%
$ 3.57 million $ 21
Dec 15, 2025 $ 0.0703
-0.24%
$ 3.57 million $ 1,024
Dec 14, 2025 $ 0.0705
-0.15%
$ 3.59 million $ 105
Dec 13, 2025 $ 0.0706
+0.19%
$ 3.59 million $ 133
Dec 12, 2025 $ 0.0705
+0.00%
$ 3.59 million $ 869
Dec 5, 2025 $ 0.0707
-0.11%
$ -- $ 1,087
Dec 4, 2025 $ 0.0708
-0.21%
$ 3.6 million $ 956
Nov 26, 2025 $ 0.0756
+0.86%
$ 3.84 million $ 137
Nov 25, 2025 $ 0.0748
+0.76%
$ 3.77 million $ 214
Nov 24, 2025 $ 0.0732
+5.73%
$ 3.72 million $ 2,030
Nov 23, 2025 $ 0.0693
+0.44%
$ 3.52 million $ 1,475
Nov 22, 2025 $ 0.0684
+0.00%
$ 3.48 million $ 1,349
Nov 21, 2025 $ 0.068
-1.10%
$ 3.46 million $ 1,177
Nov 20, 2025 $ 0.0702
-3.47%
$ 3.57 million $ 704
Nov 19, 2025 $ 0.074
-0.86%
$ -- $ 861
Nov 18, 2025 $ 0.075
+3.19%
$ 3.81 million $ 718
Nov 17, 2025 $ 0.0695
+1.04%
$ -- $ 926
Nov 16, 2025 $ 0.0691
-0.79%
$ 3.45 million $ 724
Nov 15, 2025 $ 0.0702
+0.00%
$ 3.57 million $ 496
Nov 13, 2025 $ 0.076
-1.19%
$ 3.7 million $ 631
Nov 12, 2025 $ 0.0779
+0.00%
$ -- $ 73
Nov 11, 2025 $ 0.0771
+0.00%
$ 3.92 million $ 335
Nov 10, 2025 $ 0.0759
+0.00%
$ -- $ 269
Nov 9, 2025 $ 0.0747
+1.49%
$ 3.8 million $ 186
Nov 5, 2025 $ 0.0655
+0.00%
$ -- $ 421
Nov 3, 2025 $ 0.0736
-0.86%
$ -- $ 105
Oct 31, 2025 $ 0.07
+0.46%
$ -- $ 417
Oct 26, 2025 $ 0.0744
+2.39%
$ 3.79 million $ 334
Oct 24, 2025 $ 0.0718
+0.00%
$ -- $ 58
Sep 27, 2025 $ 0.069
+0.02%
$ 3.51 million $ 70
Sep 26, 2025 $ 0.069
+2.03%
$ 3.51 million $ 105